志強-KY (6768)-美林券商分點個股進出

台股 » 個股 » 志強-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

志強-KY

(6768)

可現股當沖

股價
89.8
漲跌
▲1.4
漲幅
+1.58%
成交量
1,586張
產業
上市運動休閒
25人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

志強-KY (6768)籌碼相關－美林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	19	88.54	42	88.53	89.80	-23	442	-5.20%
2024/05/07	39	87.19	51	87.89	88.40	-12	422	-2.84%
2024/05/06	17	85.81	22	85.38	86.50	-5	407	-1.23%
2024/05/03	35	85.10	60	85.80	85.40	-25	396	-6.30%
2024/05/02	58	86.85	29	86.88	86.80	29	378	7.66%
2024/04/30	60	86.71	10	86.56	87.00	50	373	13.38%
2024/04/29	44	88.76	12	89.09	86.80	32	368	8.67%
2024/04/26	24	87.33	37	87.23	87.00	-13	355	-3.66%
2024/04/25	116	86.02	119	86.42	86.40	-3	344	-0.87%	大買/大賣/
2024/04/24	177	83.24	82	83.79	83.80	95	315	30.15%	大買/
2024/04/23	59	81.08	9	81.00	81.70	50	294	16.99%
2024/04/22	20	78.64	22	79.22	79.00	-2	281	-0.71%
2024/04/19	29	78.75	9	79.09	79.30	20	278	7.17%
2024/04/18	63	79.31	1	77.80	79.90	62	273	22.68%
2024/04/17	30	77.56	7	77.44	78.00	23	262	8.78%
2024/04/16	7	75.19	16	75.36	75.20	-9	256	-3.50%
2024/04/15	15	77.26	13	77.03	76.80	2	251	0.80%
2024/04/12	27	77.23	7	77.10	77.60	20	249	8.00%
2024/04/11	10	77.20	8	77.33	76.50	2	246	0.81%
2024/04/10	26	78.58	8	78.30	78.50	18	241	7.47%
2024/04/09	22	78.31	17	78.29	77.90	5	237	2.10%
2024/04/08	9	76.44	7	75.86	76.60	2	226	0.88%
2024/04/03	7	75.80	2	75.80	75.80	5	222	2.24%
2024/04/02	7	75.01	4	75.18	75.90	3	221	1.35%
2024/04/01	7	74.59	8	74.63	74.40	-1	217	-0.46%
2024/03/29	3	74.07	6	73.78	74.10	-3	217	-1.38%
2024/03/28	6	74.18	1	74.60	74.20	5	216	2.31%
2024/03/27	4	74.65	8	74.51	74.60	-4	213	-1.87%
2024/03/26	19	74.65	9	74.83	74.70	10	213	4.69%
2024/03/25	0	0.00	4	74.20	75.00	-4	212	-1.88%
2024/03/22	7	74.70	6	74.47	74.30	1	210	0.48%
2024/03/21	55	74.54	1	74.40	74.60	54	209	25.76%
2024/03/20	24	74.30	4	74.20	74.20	20	206	9.68%
2024/03/19	9	74.13	10	74.11	74.20	-1	204	-0.49%
2024/03/18	15	73.93	2	73.90	74.20	13	202	6.41%
2024/03/15	18	74.11	2	74.35	73.90	16	201	7.94%
2024/03/14	1	74.80	14	74.62	74.70	-13	199	-6.51%
2024/03/13	85	75.00	7	74.61	74.90	78	201	38.80%
2024/03/12	6	75.43	14	75.06	74.80	-8	199	-4.01%
2024/03/11	30	74.41	2	73.80	74.70	28	194	14.36%
2024/03/08	27	73.04	1	73.10	73.40	26	180	14.44%
2024/03/07	10	73.17	7	73.47	72.70	3	172	1.74%
2024/03/06	73	72.94	18	73.91	73.70	55	164	33.42%
2024/03/05	4	72.05	0	0.00	72.20	4	152	2.63%
2024/03/04	13	71.90	3	71.80	71.90	10	148	6.73%
2024/03/01	4	72.00	6	72.40	72.00	-2	145	-1.37%
2024/02/29	5	72.00	1	71.70	72.40	4	142	2.82%
2024/02/27	6	71.62	7	71.59	71.50	-1	138	-0.72%
2024/02/26	14	72.38	23	72.40	72.70	-9	132	-6.78%
2024/02/23	4	70.93	11	70.86	70.90	-7	114	-6.11%
2024/02/22	16	70.03	17	69.89	71.00	-1	106	-0.94%
2024/02/21	10	68.84	15	68.84	68.80	-5	97	-5.15%
2024/02/20	25	67.98	8	68.06	68.00	17	93	18.23%
2024/02/19	11	68.08	0	0.00	68.20	11	90	12.10%
2024/02/16	11	68.13	2	68.55	68.10	9	89	10.04%
2024/02/15	9	68.08	7	68.50	67.90	2	87	2.27%
2024/02/05	2	68.60	8	68.68	68.40	-6	85	-6.98%
2024/02/02	4	68.90	14	68.85	68.70	-10	85	-11.69%
2024/02/01	5	69.04	11	69.34	69.10	-6	82	-7.27%
2024/01/31	8	68.40	8	68.53	68.80	0	75	0.00%
2024/01/30	1	68.20	7	67.99	67.90	-6	67	-8.86%
2024/01/29	6	66.35	6	66.10	66.60	0	61	0.00%
2024/01/26	8	65.08	4	65.30	65.30	4	59	6.70%
2024/01/25	2	65.70	4	65.43	65.20	-2	60	-3.33%
2024/01/24	2	64.70	3	64.80	64.70	-1	59	-1.69%
2024/01/23	5	64.74	5	64.60	64.50	0	59	0.00%
2024/01/22	1	64.70	5	64.62	64.50	-4	59	-6.74%
2024/01/19	1	64.80	7	64.54	64.70	-6	58	-10.17%
2024/01/18	5	64.40	5	64.66	64.40	0	58	0.00%
2024/01/17	1	64.80	16	64.91	64.90	-15	57	-26.00%
2024/01/16	2	65.65	13	65.65	65.60	-11	57	-19.23%
2024/01/15	2	66.00	3	66.13	66.20	-1	56	-1.78%
2024/01/12	2	66.20	2	66.00	66.00	0	57	0.00%
2024/01/11	3	66.27	1	66.00	66.20	2	59	3.38%
2024/01/10	1	66.20	2	66.00	66.20	-1	60	-1.65%
2024/01/09	1	66.10	0	0.00	66.10	1	61	1.64%
2024/01/08	2	66.40	0	0.00	66.50	2	61	3.25%
2024/01/05	1	66.50	0	0.00	66.60	1	61	1.63%
2024/01/04	1	66.80	1	66.80	66.50	0	63	0.00%
2024/01/03	3	66.83	4	67.10	66.80	-1	70	-1.43%
2024/01/02	3	66.97	1	66.90	67.20	2	71	2.81%
2023/12/29	1	66.70	0	0.00	66.90	1	77	1.29%
2023/12/28	3	67.03	0	0.00	67.00	3	80	3.74%
2023/12/27	11	67.00	1	66.90	67.10	10	79	12.51%
2023/12/26	8	67.08	2	66.75	67.20	6	79	7.54%
2023/12/25	5	66.58	0	0.00	66.60	5	79	6.30%
2023/12/22	7	66.89	3	67.00	66.80	4	79	5.01%
2023/12/21	10	67.24	0	0.00	67.10	10	80	12.48%
2023/12/20	10	67.10	0	0.00	67.30	10	81	12.24%
2023/12/19	8	67.13	1	67.20	67.20	7	82	8.50%
2023/12/18	10	67.03	12	67.12	67.40	-2	82	-2.42%
2023/12/15	13	67.22	2	67.35	67.40	11	81	13.43%
2023/12/14	7	67.24	4	67.05	67.40	3	82	3.64%
2023/12/13	4	66.95	6	66.77	67.00	-2	82	-2.43%
2023/12/12	15	67.22	1	67.30	67.80	14	82	17.04%
2023/12/11	16	67.37	5	67.38	67.60	11	81	13.48%
2023/12/08	48	66.96	0	0.00	67.20	48	82	58.49%
2023/12/07	38	66.41	7	66.46	66.30	31	78	39.25%
2023/12/06	22	65.58	0	0.00	65.50	22	74	29.36%
2023/12/05	2	65.50	0	0.00	65.60	2	74	2.68%
2023/12/04	5	65.64	1	65.60	65.50	4	74	5.35%
2023/12/01	2	65.80	0	0.00	65.80	2	74	2.68%
2023/11/30	7	65.29	0	0.00	65.30	7	74	9.43%
2023/11/29	6	65.18	0	0.00	65.00	6	76	7.87%
2023/11/28	7	65.10	0	0.00	65.10	7	75	9.25%
2023/11/27	4	64.40	0	0.00	64.40	4	75	5.31%
2023/11/24	2	64.50	2	64.60	64.40	0	75	0.00%
2023/11/23	4	64.63	23	64.62	64.50	-19	75	-25.17%
2023/11/22	10	65.00	5	65.00	65.00	5	75	6.64%
2023/11/21	3	65.53	8	65.46	65.60	-5	75	-6.63%
2023/11/20	3	65.40	6	65.35	65.40	-3	76	-3.90%
2023/11/17	0	0.00	4	65.10	65.30	-4	79	-5.01%
2023/11/16	3	64.90	21	64.95	64.90	-18	79	-22.53%
2023/11/15	8	64.99	7	64.87	64.90	1	79	1.26%
2023/11/14	8	64.56	9	64.51	64.60	-1	79	-1.26%
2023/11/13	6	64.77	7	64.54	65.00	-1	78	-1.27%
2023/11/10	3	64.80	29	64.64	64.60	-26	80	-32.30%
2023/11/09	3	65.43	3	65.53	65.30	0	80	0.00%
2023/11/08	2	66.30	2	66.30	66.20	0	81	0.00%
2023/11/07	2	65.90	2	65.90	66.00	0	83	0.00%
2023/11/06	6	66.25	3	66.03	66.30	3	83	3.59%
2023/11/03	2	66.20	1	66.20	66.20	1	83	1.20%
2023/11/02	6	66.02	1	65.80	66.20	5	83	5.95%
2023/11/01	3	66.07	2	65.80	66.20	1	83	1.19%
2023/10/31	4	66.10	3	66.00	66.00	1	84	1.19%
2023/10/30	8	66.05	2	65.45	66.10	6	86	6.94%
2023/10/27	4	64.95	0	0.00	65.20	4	86	4.65%
2023/10/26	2	65.25	4	65.25	65.30	-2	88	-2.26%
2023/10/25	6	65.77	1	66.20	66.20	5	90	5.53%
2023/10/24	8	65.48	0	0.00	65.80	8	91	8.77%
2023/10/23	6	65.87	0	0.00	65.70	6	92	6.50%
2023/10/20	13	66.14	4	65.80	66.30	9	93	9.58%
2023/10/19	0	0.00	17	66.36	66.30	-17	94	-17.96%
2023/10/18	4	66.13	2	66.85	67.30	2	93	2.13%
2023/10/17	6	66.68	1	66.60	66.90	5	92	5.39%
2023/10/16	22	66.64	1	66.60	66.60	21	94	22.25%
2023/10/13	4	67.50	8	67.60	67.30	-4	94	-4.25%
2023/10/12	18	67.78	3	67.50	67.90	15	95	15.74%
2023/10/11	25	67.23	1	67.40	67.40	24	96	24.83%
2023/10/06	20	66.54	5	65.86	66.70	15	93	16.02%
2023/10/05	18	66.03	3	66.07	66.00	15	95	15.73%
2023/10/04	13	64.65	1	66.10	64.10	12	92	12.97%
2023/10/03	11	65.96	0	0.00	66.10	11	91	12.08%
2023/10/02	8	66.11	0	0.00	65.70	8	93	8.52%
2023/09/28	2	65.80	0	0.00	65.70	2	97	2.06%
2023/09/27	10	65.72	0	0.00	65.80	10	99	10.01%
2023/09/26	13	66.23	4	66.20	66.30	9	101	8.91%
2023/09/25	21	66.42	7	66.17	66.40	14	102	13.66%
2023/09/22	9	65.63	10	65.68	65.80	-1	101	-0.99%
2023/09/21	8	65.68	0	0.00	65.80	8	101	7.87%
2023/09/20	3	66.23	0	0.00	66.20	3	109	2.75%
2023/09/19	22	66.41	2	66.55	66.50	20	116	17.15%
2023/09/18	14	66.00	0	0.00	66.00	14	117	11.92%
2023/09/15	4	65.73	5	65.66	65.80	-1	118	-0.84%
2023/09/14	4	66.00	0	0.00	65.80	4	120	3.31%
2023/09/13	5	65.06	0	0.00	65.60	5	122	4.09%
2023/09/12	8	64.06	0	0.00	64.40	8	121	6.57%
2023/09/11	6	64.02	2	64.65	63.90	4	123	3.25%
2023/09/08	13	64.35	0	0.00	64.60	13	124	10.45%
2023/09/07	4	64.18	3	64.30	64.00	1	125	0.80%
2023/09/06	9	64.38	0	0.00	64.30	9	126	7.13%
2023/09/05	5	65.08	0	0.00	65.00	5	128	3.89%
2023/09/04	5	65.08	0	0.00	65.00	5	129	3.86%
2023/09/01	4	64.28	0	0.00	64.20	4	130	3.07%
2023/08/31	4	63.78	0	0.00	63.70	4	131	3.04%
2023/08/30	8	63.84	2	63.50	63.90	6	133	4.50%
2023/08/29	1	63.20	0	0.00	63.10	1	133	0.75%
2023/08/28	6	62.90	0	0.00	62.90	6	142	4.22%
2023/08/24	17	63.49	11	63.94	63.40	6	143	4.18%
2023/08/23	23	64.17	21	63.73	64.60	2	141	1.41%
2023/08/22	1	62.40	0	0.00	62.40	1	139	0.72%
2023/08/18	3	61.80	2	61.70	61.60	1	140	0.71%
2023/08/17	0	0.00	2	61.80	61.60	-2	140	-1.42%
2023/08/16	1	61.60	0	0.00	61.30	1	141	0.71%
2023/08/15	3	62.40	4	62.48	62.40	-1	140	-0.71%
2023/08/14	4	62.65	7	62.49	62.10	-3	140	-2.14%
2023/08/11	7	63.27	6	63.27	63.40	1	139	0.72%
2023/08/10	2	63.60	0	0.00	63.60	2	139	1.43%
2023/08/09	1	63.80	1	63.60	63.80	0	141	0.00%
2023/08/08	0	0.00	1	63.80	63.60	-1	142	-0.70%
2023/08/07	1	63.80	1	63.70	64.10	0	146	0.00%
2023/08/04	0	0.00	1	63.50	63.70	-1	148	-0.67%
2023/08/02	4	63.60	9	63.81	63.50	-5	149	-3.34%
2023/08/01	0	0.00	3	64.10	64.10	-3	147	-2.03%
2023/07/31	0	0.00	14	64.14	64.00	-14	149	-9.38%
2023/07/28	4	63.75	13	63.58	63.60	-9	147	-6.09%
2023/07/27	3	63.97	11	63.84	63.60	-8	147	-5.42%
2023/07/26	3	63.50	0	0.00	63.40	3	147	2.03%
2023/07/25	9	63.74	1	63.60	64.00	8	146	5.44%
2023/07/24	13	63.93	3	64.10	63.80	10	145	6.87%
2023/07/21	8	63.89	0	0.00	63.80	8	144	5.54%
2023/07/20	0	0.00	5	64.12	64.10	-5	148	-3.37%
2023/07/19	0	0.00	3	63.80	63.70	-3	151	-1.99%
2023/07/18	3	63.97	4	63.93	63.90	-1	158	-0.63%
2023/07/17	0	0.00	6	64.52	64.80	-6	173	-3.46%
2023/07/14	4	63.40	3	63.50	63.80	1	174	0.57%
2023/07/13	0	0.00	23	64.63	64.40	-23	175	-13.13%
2023/07/12	4	65.43	13	65.64	65.40	-9	176	-5.09%
2023/07/11	0	0.00	3	66.50	66.30	-3	178	-1.68%
2023/07/10	0	0.00	6	66.38	66.30	-6	177	-3.39%
2023/07/07	13	66.60	7	66.50	67.00	6	177	3.37%
2023/07/06	46	67.48	33	67.27	67.40	13	179	7.25%
2023/07/05	23	67.73	26	67.78	67.70	-3	177	-1.69%
2023/07/04	5	67.88	23	67.76	67.70	-18	175	-10.28%
2023/07/03	20	67.88	19	67.79	67.80	1	174	0.57%
2023/06/30	0	0.00	2	67.90	68.10	-2	173	-1.15%
2023/06/29	16	67.79	0	0.00	68.00	16	173	9.21%
2023/06/28	35	67.61	1	67.40	67.80	34	173	19.65%
2023/06/27	48	71.75	0	0.00	71.90	48	167	28.73%
2023/06/26	22	71.60	0	0.00	71.60	22	160	13.70%
2023/06/21	12	71.62	3	71.40	71.30	9	159	5.63%
2023/06/20	11	71.83	10	71.73	71.60	1	159	0.63%
2023/06/19	9	72.03	11	72.02	72.20	-2	160	-1.24%
2023/06/16	4	72.38	12	72.37	72.20	-8	162	-4.93%
2023/06/15	0	0.00	14	71.95	72.10	-14	164	-8.53%
2023/06/14	0	0.00	1	72.00	72.00	-1	169	-0.59%
2023/06/13	0	0.00	8	71.93	72.00	-8	178	-4.47%
2023/06/12	0	0.00	10	71.77	71.90	-10	182	-5.47%
2023/06/09	2	71.90	13	71.57	71.80	-11	184	-5.96%
2023/06/08	5	71.20	3	71.00	70.90	2	189	1.06%
2023/06/07	5	71.80	5	71.78	71.80	0	196	0.00%
2023/06/06	22	71.48	0	0.00	71.40	22	197	11.15%
2023/06/05	14	71.36	11	71.33	71.30	3	203	1.48%
2023/06/02	10	71.25	9	71.49	71.40	1	207	0.48%
2023/06/01	0	0.00	1	71.30	71.10	-1	211	-0.47%
2023/05/30	2	69.70	4	69.70	69.80	-2	208	-0.96%
2023/05/29	0	0.00	4	69.40	69.70	-4	213	-1.88%
2023/05/26	0	0.00	11	69.58	69.70	-11	218	-5.04%
2023/05/24	3	69.90	0	0.00	70.00	3	231	1.29%
2023/05/23	2	69.80	8	69.88	70.10	-6	236	-2.54%
2023/05/22	0	0.00	8	69.88	69.70	-8	238	-3.36%
2023/05/19	0	0.00	9	69.96	69.70	-9	240	-3.75%
2023/05/17	5	70.10	3	70.50	70.70	2	248	0.81%
2023/05/16	3	69.17	12	68.83	69.50	-9	249	-3.61%
2023/05/15	2	68.30	13	68.06	68.10	-11	251	-4.37%
2023/05/12	0	0.00	16	68.31	68.40	-16	253	-6.31%
2023/05/11	0	0.00	13	68.83	68.60	-13	255	-5.10%
2023/05/10	0	0.00	11	69.94	70.30	-11	254	-4.32%
2023/05/09	0	0.00	12	70.59	70.30	-12	257	-4.67%
2023/05/08	0	0.00	6	69.87	69.90	-6	257	-2.33%
2023/05/05	1	69.60	13.5	69.75	69.90	-12.5	260	-4.78%
2023/05/04	11	69.80	11	69.80	69.80	0	264	0.00%
2023/05/03	5	69.52	11	69.60	69.70	-6	271	-2.21%
2023/05/02	5	69.26	0	0.00	69.70	5	278	1.79%
2023/04/28	0	0.00	9	69.03	69.10	-9	285	-3.15%
2023/04/27	0	0.00	3	69.10	69.00	-3	285	-1.05%
2023/04/26	0	0.00	9	68.20	68.40	-9	286	-3.14%
2023/04/25	1	69.00	18	68.38	68.20	-17	291	-5.82%
2023/04/24	0	0.00	22	68.54	68.70	-22	290	-7.57%
2023/04/21	0	0.00	41	69.08	68.70	-41	291	-14.05%
2023/04/20	3	71.00	47	70.21	70.00	-44	286	-15.36%
2023/04/19	2	72.50	0	0.00	72.20	2	276	0.72%
2023/04/18	32	73.09	0	0.00	72.80	32	278	11.48%
2023/04/17	15	72.44	1	72.60	72.60	14	277	5.05%
2023/04/14	1	71.80	2	71.80	71.80	-1	275	-0.36%
2023/04/13	11	71.35	5	71.18	71.30	6	273	2.19%
2023/04/12	4	71.40	5	71.20	71.30	-1	281	-0.36%
2023/04/11	4	71.05	26	71.15	71.40	-22	292	-7.52%
2023/04/10	2	70.35	5	70.24	70.50	-3	307	-0.97%
2023/04/07	2	70.50	2	70.30	70.30	0	324	0.00%
2023/04/06	1	70.30	3	70.33	70.30	-2	343	-0.58%
2023/03/31	0	0.00	3	70.37	70.40	-3	349	-0.86%
2023/03/30	0	0.00	10	70.25	70.40	-10	362	-2.76%
2023/03/29	1	70.00	17	70.08	70.10	-16	368	-4.34%
2023/03/28	5	70.38	2	70.10	70.10	3	383	0.78%
2023/03/27	4	70.53	0	0.00	70.60	4	390	1.03%
2023/03/24	0	0.00	7	70.59	70.50	-7	407	-1.72%
2023/03/23	0	0.00	24	70.55	70.80	-24	417	-5.75%
2023/03/22	1	70.60	25	70.49	70.60	-24	429	-5.59%
2023/03/21	0	0.00	15	69.53	69.60	-15	449	-3.34%
2023/03/20	0	0.00	10	69.47	69.70	-10	469	-2.13%
2023/03/17	0	0.00	73	69.81	69.80	-73	510	-14.30%
2023/03/16	0	0.00	42	70.15	70.20	-42	521	-8.06%
2023/03/15	0	0.00	3	71.37	71.00	-3	535	-0.56%
2023/03/13	5	71.60	0	0.00	71.80	5	580	0.86%
2023/03/10	9	72.32	1	72.00	72.00	8	585	1.37%
2023/03/09	9	72.59	0	0.00	72.50	9	595	1.51%
2023/03/08	3	72.70	5	72.68	72.60	-2	597	-0.33%
2023/03/07	30	73.95	0	0.00	73.90	30	597	5.02%
2023/03/06	2	73.30	0	0.00	73.50	2	603	0.33%
2023/03/03	23	73.26	3	73.23	73.10	20	608	3.29%
2023/03/01	28	73.15	0	0.00	73.50	28	641	4.37%
2023/02/24	53	72.33	0	0.00	72.40	53	657	8.06%
2023/02/23	15	71.88	38	71.81	71.70	-23	675	-3.40%
2023/02/22	14	71.90	12	71.79	72.00	2	700	0.29%
2023/02/21	0	0.00	4	72.90	72.60	-4	713	-0.56%
2023/02/20	4	73.40	1	73.30	73.30	3	738	0.41%
2023/02/17	3	72.97	11	73.42	73.50	-8	788	-1.01%
2023/02/16	0	0.00	15	72.75	73.00	-15	861	-1.74%
2023/02/15	3	72.40	9	72.81	72.30	-6	882	-0.68%
2023/02/14	15	73.38	3	73.33	73.30	12	881	1.36%
2023/02/13	1	72.10	6	72.23	72.10	-5	893	-0.56%
2023/02/10	0	0.00	7	72.56	72.30	-7	916	-0.76%
2023/02/09	1	73.30	4	73.23	73.00	-3	919	-0.33%
2023/02/08	0	0.00	12	73.48	73.40	-12	926	-1.30%
2023/02/07	3	73.23	6	73.42	73.60	-3	928	-0.32%
2023/02/03	2	73.35	28	73.31	73.20	-26	929	-2.80%
2023/02/02	3	73.80	52	73.78	73.80	-49	928	-5.28%
2023/02/01	2	73.75	63	73.34	74.00	-61	925	-6.59%
2023/01/31	27	73.01	22	72.70	72.70	5	919	0.54%
2023/01/30	5	72.82	11	72.01	71.60	-6	928	-0.65%
2023/01/17	0	0.00	1	72.40	72.30	-1	925	-0.11%
2023/01/16	2	72.60	2	72.50	72.50	0	928	0.00%
2023/01/13	16	73.14	2	72.70	72.60	14	931	1.50%
2023/01/12	19	72.69	0	0.00	72.30	19	942	2.02%
2023/01/11	4	72.15	7	72.50	72.50	-3	955	-0.31%
2023/01/10	11	72.98	7	72.84	72.90	4	975	0.41%
2023/01/09	15	72.60	13	72.66	72.80	2	981	0.20%
2023/01/06	1	72.60	21	72.25	73.00	-20	984	-2.03%
2023/01/05	3	71.60	4	71.30	71.70	-1	990	-0.10%
2023/01/04	5	71.12	4	71.25	71.10	1	996	0.10%
2023/01/03	0	0.00	15	71.12	71.30	-15	1,007	-1.49%
2022/12/30	5	71.72	107	71.68	71.50	-102	1,013	-10.07%	大賣/鉅額交易
2022/12/29	14	71.91	60	71.61	71.60	-46	1,008	-4.56%
2022/12/28	38	74.09	35	73.41	72.90	3	1,004	0.30%
2022/12/27	26	73.97	30	73.95	74.30	-4	992	-0.40%
2022/12/26	42	72.87	28	72.63	74.30	14	984	1.42%
2022/12/23	39	73.75	4	73.08	74.00	35	975	3.59%
2022/12/22	25	73.93	21	73.49	73.30	4	976	0.41%
2022/12/21	3	72.67	9	72.44	72.70	-6	980	-0.61%
2022/12/20	0	0.00	53	72.79	71.50	-53	983	-5.39%
2022/12/19	7	73.93	43	73.82	74.10	-36	977	-3.68%
2022/12/16	18	74.98	45	74.86	74.60	-27	983	-2.75%
2022/12/15	30	76.68	4	77.30	77.30	26	975	2.67%
2022/12/14	78	75.41	2	75.65	75.60	76	975	7.79%
2022/12/13	41	75.40	27	77.46	75.10	14	972	1.44%
2022/12/12	4	77.40	188	78.48	77.20	-184	961	-19.14%	大賣/鉅額交易
2022/12/09	180	82.07	69	81.70	81.10	111	950	11.68%	大買/鉅額交易
2022/12/08	48	78.59	44	78.43	78.50	4	928	0.43%
2022/12/07	48	81.78	79	81.34	79.90	-31	931	-3.33%
2022/12/06	115	82.55	10	82.71	81.70	105	967	10.86%	大買/鉅額交易
2022/12/05	49	82.19	12	81.53	82.00	37	979	3.78%
2022/12/02	47	80.87	3.5	80.18	80.90	43.5	1,075	4.04%
2022/12/01	6	79.35	27	78.72	80.00	-21	1,088	-1.93%
2022/11/30	19	77.79	9	77.63	77.70	10	1,106	0.90%
2022/11/29	6	77.32	0	0.00	77.10	6	1,110	0.54%
2022/11/28	34	77.25	44	77.32	77.00	-10	1,115	-0.90%
2022/11/25	13	78.92	13	79.09	78.00	0	1,113	0.00%
2022/11/24	13	78.88	59	80.09	79.00	-46	1,124	-4.09%
2022/11/23	63	81.85	7	82.03	82.00	56	1,120	5.00%
2022/11/22	17	82.99	74	82.46	81.10	-57	1,125	-5.07%
2022/11/21	67	82.62	32	82.10	81.60	35	1,146	3.05%
2022/11/18	70	81.61	68	82.57	80.20	2	1,136	0.18%
2022/11/17	9	83.28	69	82.47	82.20	-60	1,107	-5.42%
2022/11/16	22	82.65	68	82.81	81.40	-46	1,092	-4.21%
2022/11/15	60	84.23	125	83.85	84.10	-65	1,066	-6.10%	大賣/
2022/11/14	133	80.86	260	81.08	83.90	-127	1,016	-12.50%	大買/大賣/鉅額交易
2022/11/11	210	75.12	9	75.13	76.30	201	945	21.25%	大買/鉅額交易
2022/11/10	4	74.10	5	73.84	73.20	-1	925	-0.11%
2022/11/09	0	0.00	18	74.26	74.20	-18	921	-1.95%
2022/11/08	9	74.97	35	76.14	74.40	-26	914	-2.84%
2022/11/07	0	0.00	77	73.19	73.90	-77	892	-8.63%
2022/11/04	2	73.40	56	73.86	73.40	-54	900	-6.00%
2022/11/03	0	0.00	21	72.49	74.10	-21	905	-2.32%
2022/11/02	5	71.14	2	71.95	71.90	3	903	0.33%
2022/11/01	27	70.53	0	0.00	70.80	27	906	2.98%
2022/10/31	7	70.63	9	70.58	70.10	-2	904	-0.22%
2022/10/28	1	71.50	32	70.46	70.00	-31	905	-3.42%
2022/10/27	2	71.20	11	71.33	71.70	-9	904	-1.00%
2022/10/26	24	71.08	7	70.83	70.20	17	904	1.88%
2022/10/25	3	71.50	14	72.24	71.50	-11	888	-1.24%
2022/10/24	1	72.90	31	72.99	72.80	-30	884	-3.39%
2022/10/21	8	72.60	22	72.86	72.70	-14	881	-1.59%
2022/10/20	18	73.63	70	73.76	72.60	-52	878	-5.92%
2022/10/19	72	78.86	39	78.56	78.10	33	862	3.83%
2022/10/18	27	76.34	74	76.93	76.60	-47	845	-5.56%
2022/10/17	36	73.65	49	73.34	74.70	-13	823	-1.58%
2022/10/14	68	72.93	17	73.26	73.90	51	816	6.25%
2022/10/13	3	69.97	82	71.09	69.60	-79	811	-9.73%
2022/10/12	44	72.09	13	72.29	72.50	31	802	3.86%
2022/10/11	15	72.95	77	72.75	72.80	-62	797	-7.77%
2022/10/07	18	77.92	15	78.22	76.80	3	785	0.38%
2022/10/06	8	78.69	12	78.74	78.80	-4	779	-0.51%
2022/10/05	2	80.05	80	79.32	78.50	-78	777	-10.03%
2022/10/04	57	79.62	30	80.26	80.30	27	771	3.50%
2022/10/03	6	78.00	28	77.58	77.60	-22	770	-2.86%
2022/09/30	41	78.99	38	78.20	79.60	3	765	0.39%
2022/09/29	46	79.94	15	80.05	80.30	31	760	4.08%
2022/09/28	38	78.63	25	78.89	77.70	13	753	1.72%
2022/09/27	16	82.43	22	82.16	83.20	-6	739	-0.81%
2022/09/26	72	81.90	8	81.96	81.70	64	733	8.73%
2022/09/23	14	83.93	12	85.48	84.00	2	731	0.27%
2022/09/22	67	87.25	0	0.00	87.70	67	722	9.27%
2022/09/21	28	88.45	13	88.59	87.90	15	719	2.08%
2022/09/20	72	89.39	7	90.37	90.00	65	710	9.14%
2022/09/19	56	90.18	13	90.85	90.80	43	702	6.12%
2022/09/16	74	92.12	30	93.16	91.60	44	696	6.31%
2022/09/15	17	94.19	65	94.36	92.80	-48	695	-6.91%
2022/09/14	67	93.60	5	95.20	95.10	62	697	8.89%
2022/09/13	65	96.34	61	96.66	93.70	4	706	0.57%
2022/09/12	33	93.27	33	93.60	93.10	0	661	0.00%
2022/09/08	166	91.00	46	89.87	93.10	120	625	19.20%	大買/鉅額交易
2022/09/07	26	84.88	21	85.24	84.70	5	519	0.96%
2022/09/06	12	83.80	66	85.99	83.70	-54	505	-10.69%
2022/09/05	26	85.98	10	85.82	85.90	16	486	3.29%
2022/09/02	26	86.08	19	86.52	84.70	7	507	1.38%
2022/09/01	32	84.24	5	84.90	85.00	27	557	4.84%
2022/08/31	26	85.15	2	85.65	85.50	24	636	3.77%
2022/08/30	2	83.05	2	84.80	83.30	0	634	0.00%
2022/08/29	4	79.48	28	80.14	81.50	-24	610	-3.93%
2022/08/26	16	79.17	49	79.22	81.50	-33	594	-5.55%
2022/08/25	33	76.05	0	0.00	76.70	33	551	5.98%
2022/08/24	0	0.00	7	74.41	73.80	-7	539	-1.30%
2022/08/23	1	73.90	4	73.98	73.90	-3	536	-0.56%
2022/08/22	2	73.80	0	0.00	73.80	2	531	0.38%
2022/08/19	6	74.00	2	74.10	73.90	4	529	0.76%
2022/08/18	6	73.67	0	0.00	73.80	6	526	1.14%
2022/08/17	3	73.83	0	0.00	73.80	3	521	0.58%
2022/08/16	1	74.30	0	0.00	74.30	1	520	0.19%
2022/08/15	1	74.40	8	74.00	75.00	-7	518	-1.35%
2022/08/12	6	74.67	11	75.52	74.50	-5	511	-0.98%
2022/08/11	17	75.36	14	75.21	75.50	3	507	0.59%
2022/08/10	31	72.82	5	72.28	74.00	26	494	5.26%
2022/08/09	0	0.00	1	72.00	71.20	-1	478	-0.21%
2022/08/08	9	72.00	2	71.90	71.50	7	475	1.47%
2022/08/05	0	0.00	3	70.00	71.10	-3	470	-0.64%
2022/08/04	8	68.13	21	68.45	68.60	-13	469	-2.77%
2022/08/02	1	70.40	2	70.10	70.40	-1	462	-0.22%
2022/08/01	1	71.00	0	0.00	70.40	1	462	0.22%
2022/07/29	1	70.90	0	0.00	70.90	1	460	0.22%
2022/07/28	0	0.00	1	70.70	70.50	-1	460	-0.22%
2022/07/27	2	70.80	4	71.00	70.80	-2	464	-0.43%
2022/07/25	5	71.70	0	0.00	71.70	5	463	1.08%
2022/07/21	2	71.30	5	70.76	71.40	-3	463	-0.65%
2022/07/20	2	70.50	7	71.09	70.50	-5	463	-1.08%
2022/07/19	1	71.80	1	71.80	71.80	0	461	0.00%
2022/07/18	4	71.35	5	71.70	71.90	-1	461	-0.22%
2022/07/15	0	0.00	4	70.23	69.80	-4	457	-0.87%
2022/07/14	3	70.53	2	69.30	70.70	1	457	0.22%
2022/07/13	4	69.03	1	70.10	68.80	3	455	0.66%
2022/07/12	7	68.63	16	68.80	69.10	-9	458	-1.96%
2022/07/11	14	69.55	7	70.20	68.90	7	456	1.53%
2022/07/08	1	73.00	46	72.17	71.30	-45	450	-9.99%
2022/07/07	13	71.48	13	70.94	71.50	0	448	0.00%
2022/07/06	5	69.36	15	69.72	69.40	-10	442	-2.26%
2022/07/05	15	69.95	11	70.72	71.00	4	442	0.90%
2022/07/04	5	68.62	0	0.00	68.30	5	439	1.14%
2022/07/01	33	69.59	29	70.44	68.40	4	438	0.91%
2022/06/30	4	71.28	14	71.35	70.60	-10	428	-2.34%
2022/06/29	7	72.80	21	72.91	73.00	-14	423	-3.31%
2022/06/28	3	74.27	4	75.20	74.60	-1	416	-0.24%
2022/06/27	13	75.80	1	75.30	75.10	12	415	2.88%
2022/06/24	27	74.68	3	75.90	73.40	24	413	5.81%
2022/06/23	25	75.64	10	76.23	74.90	15	408	3.67%
2022/06/22	37	81.33	75	80.68	79.00	-38	400	-9.49%
2022/06/21	92	79.60	34	79.52	80.30	58	376	15.39%
2022/06/20	26	77.64	17	77.06	76.20	9	348	2.58%
2022/06/17	19	75.81	4	77.03	75.80	15	335	4.48%
2022/06/16	10	78.02	3	77.67	76.00	7	326	2.15%
2022/06/15	21	78.60	7	78.81	78.80	14	316	4.43%
2022/06/14	36	76.59	26	77.38	78.90	10	306	3.26%
2022/06/13	49	78.76	20	79.90	77.00	29	289	10.03%
2022/06/10	30	81.04	39	81.51	80.50	-9	259	-3.47%
2022/06/09	26	80.14	32	80.56	82.00	-6	198	-3.02%
2022/06/08	7	75.90	0	0.00	76.40	7	111	6.29%
2022/06/07	0	0.00	2	72.60	72.80	-2	93	-2.15%
2022/06/06	1	72.90	7	72.49	72.90	-6	93	-6.44%
2022/06/02	4	73.00	4	72.88	73.00	0	94	0.00%
2022/06/01	0	0.00	1	73.80	73.00	-1	96	-1.03%
2022/05/31	3	72.50	0	0.00	72.50	3	96	3.09%
2022/05/30	3	72.00	0	0.00	72.00	3	104	2.88%
2022/05/27	3	71.97	0	0.00	72.00	3	107	2.80%
2022/05/26	10	71.68	0	0.00	71.30	10	108	9.25%
2022/05/25	2	71.90	2	71.75	71.60	0	107	0.00%
2022/05/24	1	71.90	1	71.80	71.80	0	109	0.00%
2022/05/20	9	72.09	0	0.00	72.00	9	109	8.25%
2022/05/19	1	72.20	3	71.30	72.00	-2	109	-1.82%
2022/05/13	13	70.81	0	0.00	71.00	13	108	12.04%
2022/05/12	2	70.00	5	69.96	70.00	-3	108	-2.76%
2022/05/11	0	0.00	1	70.90	70.90	-1	109	-0.92%
2022/05/10	1	70.90	0	0.00	70.80	1	109	0.91%
2022/05/09	7	71.81	2	71.75	71.40	5	110	4.52%
2022/05/06	2	72.75	5	72.54	72.60	-3	111	-2.70%
2022/05/05	6	73.52	0	0.00	73.00	6	110	5.41%
2022/05/04	1	73.20	0	0.00	73.00	1	110	0.91%
2022/05/03	1	72.40	1	72.50	72.40	0	105	0.00%
2022/04/29	3	72.37	2	72.20	72.20	1	106	0.94%
2022/04/27	9	72.41	5	72.66	72.20	4	106	3.75%
2022/04/26	0	0.00	1	73.10	73.30	-1	105	-0.95%
2022/04/25	4	72.08	5	72.00	72.50	-1	103	-0.96%
2022/04/22	5	72.44	0	0.00	72.60	5	102	4.90%
2022/04/21	1	72.70	0	0.00	72.70	1	102	0.98%
2022/04/20	5	71.68	0	0.00	71.70	5	101	4.92%
2022/04/19	1	71.50	0	0.00	71.50	1	100	0.99%
2022/04/18	17	72.06	2	71.00	71.50	15	101	14.75%
2022/04/14	3	69.97	2	69.95	70.70	1	97	1.03%
2022/04/13	0	0.00	7	69.91	70.20	-7	98	-7.10%
2022/04/11	0	0.00	2	68.60	68.50	-2	100	-2.00%
2022/04/07	0	0.00	15	68.83	68.60	-15	106	-14.05%
2022/04/06	1	69.60	0	0.00	69.60	1	105	0.95%
2022/04/01	0	0.00	1	69.60	69.30	-1	105	-0.95%
2022/03/31	3	69.40	0	0.00	69.50	3	105	2.85%
2022/03/29	1	69.50	0	0.00	69.50	1	103	0.97%
2022/03/28	1	70.00	1	69.90	69.70	0	102	0.00%
2022/03/25	4	70.38	1	70.40	70.30	3	101	2.95%
2022/03/24	4	70.43	0	0.00	70.40	4	100	4.00%
2022/03/23	2	70.50	2	70.80	70.40	0	99	0.00%
2022/03/22	9	70.40	2	70.40	70.30	7	97	7.15%
2022/03/21	1	70.50	0	0.00	70.30	1	96	1.04%
2022/03/18	1	70.20	2	70.40	70.00	-1	97	-1.03%
2022/03/17	1	69.00	6	69.83	70.40	-5	97	-5.11%
2022/03/16	0	0.00	2	68.25	68.70	-2	97	-2.04%
2022/03/15	0	0.00	1	68.00	67.30	-1	99	-1.00%
2022/03/14	8	68.63	1	68.80	68.90	7	105	6.62%
2022/03/11	4	68.95	11	69.52	68.80	-7	108	-6.47%
2022/03/10	0	0.00	13	69.64	69.90	-13	107	-12.09%
2022/03/09	1	68.90	8	68.85	69.20	-7	109	-6.37%
2022/03/08	1	69.60	18	69.00	68.80	-17	113	-14.98%
2022/03/07	0	0.00	19	70.34	69.50	-19	113	-16.68%
2022/03/04	0	0.00	4	72.08	72.10	-4	115	-3.47%
2022/03/03	0	0.00	7	73.39	73.50	-7	113	-6.15%
2022/03/02	3	70.83	2	70.40	71.70	1	107	0.93%
2022/03/01	0	0.00	3	70.30	70.20	-3	103	-2.91%
2022/02/25	0	0.00	3	68.93	69.70	-3	102	-2.92%
2022/02/23	0	0.00	3	69.97	70.00	-3	102	-2.94%
2022/02/22	0	0.00	3	69.67	69.40	-3	105	-2.84%
2022/02/21	0	0.00	2	70.50	70.40	-2	106	-1.88%
2022/02/18	1	70.20	0	0.00	70.50	1	106	0.94%
2022/02/17	0	0.00	1	70.30	70.30	-1	108	-0.92%
2022/02/15	2	69.50	3	69.50	69.50	-1	113	-0.88%
2022/02/14	5	69.78	2	69.80	69.60	3	124	2.42%
2022/02/11	1	69.90	0	0.00	69.90	1	124	0.80%
2022/02/10	0	0.00	1	70.40	70.20	-1	123	-0.81%
2022/02/09	0	0.00	1	70.30	70.30	-1	123	-0.81%
2022/02/07	0	0.00	3	68.47	69.30	-3	124	-2.40%
2022/01/25	1	68.20	0	0.00	68.50	1	132	0.75%
2022/01/24	3	68.97	1	68.90	68.90	2	133	1.50%
2022/01/21	0	0.00	3	69.87	69.20	-3	135	-2.22%
2022/01/20	4	69.70	0	0.00	69.80	4	134	2.98%
2022/01/19	2	68.80	2	69.10	69.30	0	134	0.00%
2022/01/18	3	69.43	8	69.50	69.50	-5	136	-3.67%
2022/01/17	0	0.00	2	69.05	68.90	-2	135	-1.48%
2022/01/14	0	0.00	5	69.46	69.50	-5	136	-3.67%
2022/01/13	0	0.00	3	69.43	70.00	-3	137	-2.18%
2022/01/12	1	69.60	2	68.80	69.30	-1	139	-0.72%
2022/01/11	0	0.00	10	69.40	68.90	-10	141	-7.06%
2022/01/10	0	0.00	2	69.65	69.90	-2	139	-1.43%
2022/01/07	3	69.30	1	69.80	69.80	2	138	1.44%
2022/01/06	0	0.00	5	70.54	70.80	-5	137	-3.62%
2022/01/05	0	0.00	5	69.48	70.20	-5	135	-3.68%
2022/01/04	0	0.00	3	68.30	68.20	-3	133	-2.25%
2022/01/03	12	68.07	6	68.17	68.10	6	134	4.48%
2021/12/30	7	67.57	14	67.31	67.60	-7	133	-5.26%
2021/12/29	11	66.93	0	0.00	66.70	11	129	8.48%
2021/12/23	0	0.00	2	66.60	66.70	-2	132	-1.51%
2021/12/22	6	66.97	1	67.10	66.90	5	134	3.73%
2021/12/21	1	66.70	0	0.00	67.10	1	135	0.74%
2021/12/20	0	0.00	9	66.40	66.30	-9	135	-6.62%
2021/12/17	0	0.00	3	66.50	66.50	-3	136	-2.20%
2021/12/16	0	0.00	1	66.60	66.10	-1	137	-0.73%
2021/12/15	0	0.00	6	66.10	65.80	-6	138	-4.34%
2021/12/14	0	0.00	1	66.10	65.60	-1	137	-0.73%
2021/12/13	0	0.00	1	66.90	66.40	-1	136	-0.73%
2021/12/10	0	0.00	7	66.57	66.50	-7	137	-5.07%
2021/12/09	4	67.30	3	66.83	66.70	1	137	0.73%
2021/12/08	36	65.49	2	66.20	66.80	34	134	25.29%
2021/12/07	5	65.20	3	65.23	65.10	2	127	1.57%
2021/12/06	4	65.90	0	0.00	65.60	4	123	3.23%
2021/12/02	0	0.00	3	65.30	65.50	-3	121	-2.48%
2021/12/01	3	66.57	3	66.10	66.40	0	118	0.00%
2021/11/30	0	0.00	1	68.70	65.50	-1	116	-0.86%
2021/11/29	0	0.00	1	68.60	68.40	-1	112	-0.89%
2021/11/26	0	0.00	2	69.90	68.60	-2	114	-1.75%
2021/11/24	0	0.00	4	68.83	68.90	-4	115	-3.45%
2021/11/23	1	69.50	6	69.23	69.00	-5	115	-4.33%
2021/11/19	3	70.17	0	0.00	69.50	3	116	2.57%
2021/11/18	0	0.00	2	70.80	70.50	-2	112	-1.77%
2021/11/17	0	0.00	3	71.03	71.20	-3	111	-2.69%
2021/11/15	2	71.70	2	71.20	71.00	0	109	0.00%
2021/11/12	0	0.00	2	73.80	73.00	-2	105	-1.89%
2021/11/11	3	74.20	2	73.20	74.00	1	105	0.95%
2021/11/10	1	73.20	0	0.00	73.40	1	95	1.04%
2021/11/05	1	73.60	2	74.00	73.60	-1	102	-0.98%
2021/11/04	3	74.70	0	0.00	74.30	3	106	2.83%
2021/11/03	0	0.00	3	74.20	74.50	-3	103	-2.90%
2021/11/02	4	75.20	4	75.10	74.40	0	102	0.00%
2021/10/29	2	73.50	1	72.40	73.20	1	98	1.02%
2021/10/27	2	73.15	2	73.20	73.10	0	97	0.00%
2021/10/26	4	73.90	0	0.00	73.80	4	96	4.13%
2021/10/25	1	73.90	2	73.90	73.90	-1	95	-1.05%
2021/10/22	0	0.00	1	73.40	73.90	-1	97	-1.02%
2021/10/21	3	74.60	0	0.00	74.00	3	97	3.07%
2021/10/20	1	73.30	0	0.00	74.20	1	96	1.03%
2021/10/12	0	0.00	2	69.60	70.20	-2	113	-1.76%
2021/10/08	4	70.15	2	70.50	70.00	2	119	1.68%
2021/10/07	5	70.22	0	0.00	70.30	5	121	4.11%
2021/10/04	1	69.60	0	0.00	69.40	1	135	0.74%
2021/10/01	0	0.00	5	69.34	69.50	-5	136	-3.66%
2021/09/30	2	69.60	0	0.00	70.00	2	138	1.44%
2021/09/29	0	0.00	3	70.50	69.60	-3	140	-2.13%
2021/09/28	0	0.00	1	70.50	70.50	-1	142	-0.70%
2021/09/27	1	69.80	0	0.00	70.00	1	145	0.69%
2021/09/24	1	69.50	0	0.00	69.40	1	154	0.65%
2021/09/22	0	0.00	2	68.80	68.80	-2	166	-1.20%
2021/09/16	0	0.00	2	68.20	69.20	-2	179	-1.11%
2021/09/15	1	69.50	1	69.00	69.70	0	180	0.00%
2021/09/10	6	67.30	0	0.00	67.90	6	185	3.24%
2021/09/08	0	0.00	2	66.70	66.40	-2	189	-1.06%
2021/09/03	2	68.40	0	0.00	68.40	2	189	1.06%
2021/09/02	3	67.90	2	67.90	67.90	1	189	0.53%
2021/08/20	0	0.00	2	63.20	63.10	-2	208	-0.96%
2021/08/18	0	0.00	2	65.00	65.00	-2	218	-0.91%
2021/08/10	1	71.00	1	70.30	69.70	0	251	0.00%
2021/08/09	0	0.00	3	70.80	70.40	-3	263	-1.14%
2021/08/06	0	0.00	1	71.70	71.60	-1	266	-0.38%
2021/08/03	1	72.60	1	72.70	72.60	0	287	0.00%
2021/08/02	2	72.30	0	0.00	72.70	2	289	0.69%
2021/07/29	1	72.10	0	0.00	72.10	1	297	0.34%
2021/07/28	4	72.20	0	0.00	71.80	4	305	1.31%
2021/07/23	2	73.55	0	0.00	72.90	2	332	0.60%
2021/07/20	0	0.00	1	74.70	74.70	-1	361	-0.28%
2021/07/15	1	75.20	0	0.00	75.20	1	533	0.19%
2021/07/08	1	73.40	2	73.30	73.10	-1	549	-0.18%
2021/07/07	1	74.00	0	0.00	74.00	1	554	0.18%
2021/07/06	3	74.47	0	0.00	74.30	3	561	0.53%
2021/06/29	0	0.00	2	74.90	74.50	-2	579	-0.35%
2021/06/28	0	0.00	4	74.85	74.90	-4	585	-0.68%
2021/06/25	1	72.00	0	0.00	72.50	1	584	0.17%
2021/06/23	1	71.80	0	0.00	71.70	1	603	0.17%
2021/06/21	4	70.88	0	0.00	71.60	4	631	0.63%
2021/06/17	0	0.00	2	73.00	73.00	-2	647	-0.31%
2021/06/11	1	71.50	0	0.00	71.00	1	693	0.14%
2021/06/08	1	72.00	0	0.00	72.30	1	750	0.13%
2021/05/31	1	74.80	0	0.00	75.10	1	882	0.11%
2021/05/21	1	65.30	0	0.00	65.30	1	982	0.10%
2021/05/20	0	0.00	2	64.25	64.00	-2	1,015	-0.20%
2021/05/18	1	65.30	0	0.00	65.30	1	1,093	0.09%
2021/05/12	0	0.00	5	72.62	71.10	-5	1,274	-0.39%
2021/05/03	2	70.00	0	0.00	70.00	2	2,059	0.10%
2021/04/28	2	74.60	0	0.00	74.60	2	2,610	0.08%
2021/04/26	5	75.00	0	0.00	76.90	5	3,859	0.13%